Schneider Electric S.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	265.45	268.30	264.50	268.05	268.05	1.00%	508,410
Jul 23, 2026	268.15	268.50	262.70	265.40	265.40	-1.34%	792,355
Jul 22, 2026	265.00	271.10	264.70	269.00	269.00	0.07%	760,763
Jul 21, 2026	266.95	269.45	265.10	268.80	268.80	1.55%	731,513
Jul 20, 2026	261.90	268.15	261.60	264.70	264.70	0.86%	761,144
Jul 17, 2026	258.55	262.45	257.15	262.45	262.45	-0.72%	999,536
Jul 16, 2026	273.75	274.80	260.00	264.35	264.35	-2.15%	687,365
Jul 15, 2026	273.50	276.30	269.65	270.15	270.15	-1.08%	671,054
Jul 14, 2026	264.75	273.90	263.85	273.10	273.10	1.69%	898,158
Jul 13, 2026	264.25	268.85	264.10	268.55	268.55	-0.41%	500,069
Jul 10, 2026	267.55	269.90	266.10	269.65	269.65	-0.13%	643,592
Jul 9, 2026	269.95	271.70	267.45	270.00	270.00	2.35%	725,484
Jul 8, 2026	267.95	267.95	261.45	263.80	263.80	-1.57%	1,244,070
Jul 7, 2026	275.95	276.05	267.35	268.00	268.00	-3.72%	850,313
Jul 6, 2026	278.15	279.25	275.10	278.35	278.35	-0.62%	919,870
Jul 3, 2026	275.35	281.70	274.65	280.10	280.10	1.52%	621,910
Jul 2, 2026	272.00	279.20	270.60	275.90	275.90	-0.27%	702,616
Jul 1, 2026	281.15	281.45	272.60	276.65	276.65	-3.07%	966,354
Jun 30, 2026	282.30	287.70	282.05	285.40	285.40	2.62%	920,695
Jun 29, 2026	278.75	279.35	274.40	278.10	278.10	0.74%	772,141
Jun 26, 2026	277.60	279.85	272.55	276.05	276.05	-1.25%	1,167,137
Jun 25, 2026	282.00	284.30	278.85	279.55	279.55	-0.34%	758,349
Jun 24, 2026	280.10	282.85	277.90	280.50	280.50	0.36%	771,112
Jun 23, 2026	284.90	285.60	277.30	279.50	279.50	-4.53%	924,859
Jun 22, 2026	289.60	293.70	288.30	292.75	292.75	1.21%	1,055,527
Jun 19, 2026	288.95	291.85	287.55	289.25	289.25	-0.60%	2,184,702
Jun 18, 2026	287.35	291.65	286.15	291.00	291.00	2.92%	1,970,605
Jun 17, 2026	277.05	286.00	276.95	282.75	282.75	2.09%	1,190,354
Jun 16, 2026	273.25	280.35	273.25	276.95	276.95	2.52%	910,512
Jun 15, 2026	272.40	275.05	269.45	270.15	270.15	1.83%	889,196
Jun 12, 2026	270.95	271.20	263.30	265.30	265.30	0.38%	990,380
Jun 11, 2026	259.85	264.55	257.95	264.30	264.30	2.56%	1,035,647
Jun 10, 2026	263.00	264.10	257.40	257.70	257.70	-2.18%	1,198,926
Jun 9, 2026	269.40	273.78	263.45	263.45	263.45	-2.61%	986,497
Jun 8, 2026	262.70	272.55	262.00	270.50	270.50	0.54%	782,008
Jun 5, 2026	281.20	281.30	268.55	269.05	269.05	-4.54%	1,084,866
Jun 4, 2026	282.45	285.65	276.50	281.85	281.85	-0.56%	1,151,827
Jun 3, 2026	285.10	286.70	280.30	283.45	283.45	-1.29%	945,788
Jun 2, 2026	279.95	288.05	279.25	287.15	287.15	3.96%	1,272,460
Jun 1, 2026	275.50	281.45	271.35	276.20	276.20	2.32%	1,285,833
May 29, 2026	267.90	273.10	267.40	269.95	269.95	1.01%	1,559,250
May 28, 2026	268.95	269.70	264.45	267.25	267.25	-0.63%	1,011,683
May 27, 2026	274.15	275.80	266.90	268.95	268.95	-1.56%	739,526
May 26, 2026	277.50	278.15	270.50	273.20	273.20	-1.48%	578,684
May 25, 2026	274.00	278.55	273.20	277.30	277.30	3.07%	567,270
May 22, 2026	267.50	271.85	267.15	269.05	269.05	1.68%	813,317
May 21, 2026	265.75	267.55	261.60	264.60	264.60	-	691,479
May 20, 2026	255.80	267.93	255.40	264.60	264.60	3.44%	839,640
May 19, 2026	258.70	263.55	253.05	255.80	255.80	-1.97%	814,796
May 18, 2026	260.65	266.90	259.70	260.95	260.95	-1.06%	701,686